Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 139.67 | 138.37 | 138.33 | 139.01 | 2,770,183 | -0.71(-0.51%) |
Mar 27, 2024 | 136.70 | 141.62 | 135.51 | 139.72 | 2,821,080 | +2.85(+2.08%) |
Mar 26, 2024 | 136.80 | 137.88 | 135.92 | 136.87 | 2,072,465 | +0.60(+0.44%) |
Mar 25, 2024 | 136.82 | 138.31 | 135.95 | 136.27 | 2,406,929 | +0.25(+0.18%) |
Mar 22, 2024 | 135.48 | 136.34 | 135.20 | 136.02 | 1,563,669 | +0.23(+0.17%) |
Mar 21, 2024 | 136.79 | 137.44 | 134.75 | 135.79 | 2,653,281 | +0.26(+0.19%) |
Mar 20, 2024 | 129.41 | 135.55 | 128.99 | 135.53 | 3,073,395 | +6.12(+4.73%) |
Mar 19, 2024 | 128.25 | 129.60 | 127.23 | 129.41 | 1,689,709 | +1.15(+0.90%) |
Mar 18, 2024 | 129.76 | 131.24 | 128.17 | 128.26 | 2,785,902 | -0.66(-0.51%) |
Mar 15, 2024 | 128.75 | 130.60 | 128.26 | 128.92 | 2,953,072 | +0.21(+0.16%) |
Mar 14, 2024 | 132.20 | 132.55 | 128.60 | 128.71 | 2,404,894 | -3.40(-2.57%) |
Mar 13, 2024 | 130.11 | 133.09 | 130.00 | 132.11 | 3,621,552 | +2.37(+1.83%) |
Mar 12, 2024 | 128.74 | 129.76 | 127.19 | 129.74 | 2,491,645 | +1.94(+1.52%) |
Mar 11, 2024 | 126.86 | 128.41 | 126.06 | 127.80 | 2,011,369 | +0.33(+0.26%) |
Mar 08, 2024 | 125.39 | 128.32 | 125.33 | 127.47 | 2,451,583 | +3.12(+2.51%) |
Mar 07, 2024 | 128.32 | 129.32 | 124.24 | 124.35 | 2,350,886 | -2.65(-2.09%) |
Mar 06, 2024 | 128.00 | 128.92 | 126.25 | 127.00 | 1,701,997 | +0.90(+0.71%) |
Mar 05, 2024 | 124.48 | 126.95 | 124.30 | 126.10 | 2,023,350 | +0.80(+0.64%) |
Mar 04, 2024 | 125.46 | 127.22 | 125.13 | 125.30 | 1,972,046 | +1.04(+0.84%) |
Mar 01, 2024 | 123.25 | 126.47 | 122.50 | 124.26 | 2,622,585 | +0.91(+0.74%) |
Feb 29, 2024 | 122.55 | 123.44 | 121.58 | 123.35 | 2,844,694 | +1.26(+1.03%) |
Feb 28, 2024 | 121.52 | 123.30 | 121.18 | 122.09 | 1,957,489 | -1.16(-0.94%) |
Feb 27, 2024 | 124.55 | 126.69 | 122.46 | 123.25 | 3,469,933 | +3.68(+3.08%) |
Feb 26, 2024 | 122.82 | 123.03 | 119.48 | 119.57 | 2,611,558 | -2.34(-1.92%) |
Feb 23, 2024 | 121.22 | 123.36 | 120.60 | 121.91 | 2,583,812 | -0.65(-0.53%) |
Feb 22, 2024 | 123.65 | 124.92 | 121.22 | 122.56 | 6,059,113 | +7.66(+6.67%) |
Feb 21, 2024 | 114.51 | 115.58 | 113.56 | 114.90 | 1,648,573 | -0.24(-0.21%) |
Feb 20, 2024 | 115.71 | 115.86 | 113.10 | 115.14 | 2,256,960 | -0.95(-0.82%) |
Feb 16, 2024 | 116.92 | 117.56 | 115.72 | 116.09 | 2,080,032 | -1.72(-1.46%) |
Feb 15, 2024 | 118.06 | 120.15 | 117.51 | 117.81 | 2,223,325 | +1.18(+1.01%) |
Feb 14, 2024 | 117.62 | 118.23 | 114.50 | 116.63 | 2,598,569 | +0.06(+0.05%) |
Feb 13, 2024 | 115.17 | 117.81 | 114.49 | 116.57 | 3,044,508 | -0.45(-0.38%) |
Feb 12, 2024 | 116.64 | 119.08 | 116.61 | 117.02 | 3,138,630 | +0.05(+0.04%) |
Feb 09, 2024 | 120.84 | 121.00 | 115.58 | 116.97 | 4,447,217 | -4.00(-3.31%) |
Feb 08, 2024 | 120.24 | 123.00 | 118.87 | 120.97 | 3,149,048 | +1.54(+1.29%) |
Feb 07, 2024 | 121.02 | 121.48 | 119.38 | 119.43 | 3,007,379 | -1.14(-0.95%) |
Feb 06, 2024 | 121.22 | 122.21 | 119.56 | 120.57 | 2,963,798 | -0.64(-0.53%) |
Feb 05, 2024 | 121.90 | 123.80 | 120.27 | 121.21 | 3,007,001 | -2.23(-1.81%) |
Feb 02, 2024 | 126.21 | 126.25 | 120.30 | 123.44 | 5,004,282 | -3.52(-2.77%) |
Feb 01, 2024 | 130.25 | 133.77 | 122.30 | 126.96 | 7,835,257 | -0.54(-0.42%) |
Jan 31, 2024 | 125.82 | 129.12 | 124.55 | 127.50 | 3,834,924 | +1.14(+0.90%) |
Jan 30, 2024 | 128.00 | 129.48 | 125.81 | 126.36 | 2,315,487 | -1.03(-0.81%) |
Jan 29, 2024 | 123.63 | 127.57 | 123.58 | 127.39 | 2,586,806 | +3.93(+3.18%) |
Jan 26, 2024 | 127.28 | 127.53 | 123.05 | 123.46 | 2,857,925 | -4.25(-3.33%) |
Jan 25, 2024 | 126.59 | 127.75 | 125.81 | 127.71 | 1,908,370 | +2.22(+1.77%) |
Jan 24, 2024 | 127.22 | 127.23 | 124.93 | 125.49 | 1,485,755 | +0.29(+0.23%) |
Jan 23, 2024 | 126.09 | 128.10 | 124.82 | 125.20 | 2,307,016 | -1.54(-1.22%) |
Jan 22, 2024 | 127.74 | 128.26 | 125.95 | 126.74 | 2,197,145 | -0.26(-0.20%) |
Jan 19, 2024 | 126.01 | 127.00 | 123.86 | 127.00 | 2,394,412 | +1.72(+1.37%) |
Jan 18, 2024 | 123.79 | 126.61 | 122.56 | 125.28 | 2,914,450 | +2.86(+2.34%) |
Jan 17, 2024 | 120.97 | 123.61 | 120.70 | 122.42 | 1,653,065 | -0.38(-0.31%) |
Jan 16, 2024 | 119.93 | 123.69 | 119.70 | 122.80 | 1,888,581 | +1.59(+1.31%) |
Jan 12, 2024 | 123.03 | 123.31 | 119.77 | 121.21 | 1,572,801 | -2.21(-1.79%) |
Jan 11, 2024 | 123.55 | 123.61 | 121.29 | 123.42 | 1,328,647 | -0.18(-0.15%) |
Jan 10, 2024 | 122.75 | 124.83 | 122.28 | 123.60 | 1,440,552 | +0.03(+0.02%) |
Jan 09, 2024 | 122.55 | 124.21 | 122.35 | 123.57 | 1,347,086 | -0.55(-0.44%) |
Jan 08, 2024 | 123.85 | 124.74 | 122.10 | 124.12 | 2,145,515 | +1.47(+1.20%) |
Jan 05, 2024 | 118.56 | 123.11 | 118.50 | 122.65 | 2,773,900 | +3.65(+3.07%) |
Jan 04, 2024 | 118.01 | 121.14 | 117.63 | 119.00 | 2,737,016 | +1.55(+1.32%) |
Jan 03, 2024 | 117.60 | 119.18 | 115.96 | 117.45 | 3,637,509 | -2.69(-2.24%) |